CAR Group Limited (FRA:WN61)
Germany · Delayed Price · Currency is EUR 29.20
+0.20 (0.69%)
At close: Oct 23, 2026
FRA:WN61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Oct 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Oct 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Oct 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Oct 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Oct 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Oct 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Sep 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Sep 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Sep 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Sep 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Sep 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Sep 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Sep 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Sep 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.79% | - |
| Sep 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | -4.20% | - |
| Sep 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.17 | -0.69% | - |
| Sep 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.37 | -2.04% | - |
| Sep 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.96 | -3.29% | - |
| Sep 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.94 | - | - |
| Sep 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.94 | 2.01% | - |
| Sep 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.35 | 1.36% | - |
| Sep 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.96 | -4.55% | - |
| Sep 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.34 | -3.75% | - |
| Aug 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.52 | - | - |
| Aug 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.52 | -1.23% | - |
| Aug 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.91 | -3.57% | - |
| Aug 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | - | - |
| Aug 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | 2.44% | - |
| Aug 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.30 | - | - |
| Aug 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.30 | 1.23% | - |
| Aug 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.91 | - | - |
| Aug 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.91 | -3.57% | - |
| Aug 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | -0.59% | - |
| Aug 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.29 | -1.74% | - |